BETA Technologies, Inc. (BETA)

NYSE: BETA · Real-Time Price · USD

25.16

-2.56 (-9.24%)

At close: Nov 12, 2026, 4:00 PM EST

25.17

+0.01 (0.04%)

After-hours: Nov 12, 2026, 7:00 PM EST

BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	27.08	28.00	25.11	25.16	25.16	-9.24%	1,878,871
Nov 11, 2026	28.00	28.81	27.66	27.72	27.72	-1.32%	1,937,374
Nov 10, 2026	28.02	28.66	27.60	28.09	28.09	-1.51%	1,663,037
Nov 9, 2026	26.10	29.00	25.62	28.52	28.52	5.16%	2,862,910
Nov 6, 2026	24.79	27.16	24.14	27.12	27.12	12.77%	3,237,377
Nov 5, 2026	25.00	25.19	23.11	24.05	24.05	-4.98%	2,406,022
Nov 4, 2026	24.00	25.70	23.34	25.31	25.31	7.06%	3,439,547
Nov 3, 2026	22.46	24.37	22.23	23.64	23.64	16.00%	4,119,576
Nov 2, 2026	20.29	21.37	20.00	20.38	20.38	1.65%	1,960,974
Oct 30, 2026	20.18	20.57	19.47	20.05	20.05	-2.53%	1,305,880
Oct 29, 2026	19.89	21.16	19.74	20.57	20.57	2.95%	1,722,706
Oct 28, 2026	20.88	21.05	19.83	19.98	19.98	-3.71%	1,576,846
Oct 27, 2026	20.19	21.31	20.09	20.75	20.75	4.69%	1,871,452
Oct 26, 2026	19.81	20.15	19.06	19.82	19.82	0.10%	1,185,980
Oct 23, 2026	18.40	19.92	18.13	19.80	19.80	6.45%	1,461,946
Oct 22, 2026	18.22	18.93	18.00	18.60	18.60	-0.69%	1,419,651
Oct 21, 2026	18.85	19.61	18.52	18.73	18.73	3.20%	2,110,205
Oct 20, 2026	17.89	18.86	17.75	18.15	18.15	0.89%	1,264,627
Oct 19, 2026	18.67	18.95	17.75	17.99	17.99	-0.22%	1,003,555
Oct 16, 2026	18.78	19.31	18.02	18.03	18.03	-4.10%	1,397,731
Oct 15, 2026	17.43	18.87	17.13	18.80	18.80	6.33%	1,958,513
Oct 14, 2026	18.00	18.08	17.29	17.68	17.68	-2.91%	1,781,012
Oct 13, 2026	19.80	19.80	18.12	18.21	18.21	-8.12%	2,270,620
Oct 12, 2026	20.85	20.90	19.44	19.82	19.82	-5.53%	1,933,053
Oct 9, 2026	20.69	21.06	20.32	20.98	20.98	2.34%	1,319,911
Oct 8, 2026	20.03	20.71	19.92	20.50	20.50	1.18%	1,166,124
Oct 7, 2026	20.41	20.60	19.78	20.26	20.26	-3.06%	1,799,942
Oct 6, 2026	20.87	21.56	20.22	20.90	20.90	0.97%	1,490,817
Oct 5, 2026	22.17	22.71	20.26	20.70	20.70	-6.63%	2,868,305
Oct 2, 2026	22.32	22.38	21.14	22.17	22.17	2.02%	2,188,916
Oct 1, 2026	21.96	22.49	21.61	21.73	21.73	-1.67%	1,230,898
Sep 30, 2026	22.55	23.44	22.07	22.10	22.10	-1.52%	1,937,581
Sep 29, 2026	23.23	23.92	22.07	22.44	22.44	-1.92%	2,246,536
Sep 28, 2026	23.35	24.09	22.76	22.88	22.88	-4.07%	1,926,597
Sep 25, 2026	23.30	24.61	23.30	23.85	23.85	3.02%	1,823,931
Sep 24, 2026	23.94	24.06	22.25	23.15	23.15	-4.89%	2,335,401
Sep 23, 2026	22.97	24.37	22.50	24.34	24.34	4.55%	2,209,187
Sep 22, 2026	22.21	23.51	21.86	23.28	23.28	5.48%	3,973,082
Sep 21, 2026	21.06	22.61	20.73	22.07	22.07	5.60%	5,652,318
Sep 18, 2026	22.00	22.35	20.42	20.90	20.90	-3.69%	21,075,805
Sep 17, 2026	21.05	21.97	20.55	21.70	21.70	7.11%	3,964,265
Sep 16, 2026	20.97	21.13	19.64	20.26	20.26	-1.94%	3,784,691
Sep 15, 2026	20.65	21.31	20.06	20.66	20.66	-0.10%	2,733,505
Sep 14, 2026	20.75	21.52	20.45	20.68	20.68	-2.31%	2,566,613
Sep 11, 2026	20.25	21.48	20.20	21.17	21.17	6.44%	2,716,241
Sep 10, 2026	19.89	21.24	19.80	19.89	19.89	-1.29%	2,307,752
Sep 9, 2026	21.00	21.36	20.08	20.15	20.15	-4.68%	2,205,837
Sep 8, 2026	22.71	23.21	20.81	21.14	21.14	-4.77%	3,108,590
Sep 4, 2026	21.15	22.62	20.94	22.20	22.20	6.68%	2,819,711
Sep 3, 2026	20.95	21.07	19.91	20.81	20.81	1.91%	1,949,879